Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Extra Space Storage Inc (NY: EXR )

156.57 -0.34 (-0.22%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2005 8.684 8.780 8.571 8.714 231,382 +0.04(+0.41%)
Oct 28, 2005 8.380 8.744 8.380 8.678 249,980 +0.36(+4.30%)
Oct 27, 2005 8.266 8.386 8.207 8.320 94,496 +0.02(+0.29%)
Oct 26, 2005 8.374 8.505 8.135 8.296 194,354 -0.08(-0.93%)
Oct 25, 2005 8.624 8.624 8.207 8.374 189,495 -0.19(-2.23%)
Oct 24, 2005 8.326 8.589 8.326 8.565 88,632 +0.27(+3.24%)
Oct 21, 2005 8.254 8.475 8.236 8.296 130,351 +0.04(+0.51%)
Oct 20, 2005 8.517 8.529 8.207 8.254 104,549 -0.26(-3.08%)
Oct 19, 2005 8.577 8.684 8.332 8.517 267,572 -0.05(-0.63%)
Oct 18, 2005 8.720 8.857 8.571 8.571 502,138 -0.14(-1.64%)
Oct 17, 2005 9.251 9.257 8.535 8.714 333,083 +0.17(+2.03%)
Oct 14, 2005 8.296 8.559 8.177 8.541 128,005 +0.29(+3.55%)
Oct 13, 2005 8.296 8.296 8.123 8.248 358,215 -0.05(-0.65%)
Oct 12, 2005 8.517 8.517 7.920 8.302 616,070 -0.25(-2.93%)
Oct 11, 2005 8.911 8.911 8.535 8.553 179,107 -0.36(-4.02%)
Oct 10, 2005 9.490 9.490 8.863 8.911 144,090 -0.01(-0.13%)
Oct 07, 2005 8.994 9.024 8.917 8.923 150,624 -0.02(-0.20%)
Oct 06, 2005 8.923 8.953 8.774 8.941 198,040 +0.01(+0.13%)
Oct 05, 2005 9.048 9.084 8.863 8.929 153,808 -0.11(-1.25%)
Oct 04, 2005 9.090 9.251 9.012 9.042 153,305 -0.03(-0.33%)
Oct 03, 2005 9.191 9.233 9.060 9.072 211,779 -0.11(-1.17%)
Sep 30, 2005 9.042 9.311 8.953 9.180 848,960 +0.14(+1.52%)
Sep 29, 2005 8.911 9.042 8.815 9.042 84,108 +0.19(+2.16%)
Sep 28, 2005 9.012 9.072 8.833 8.851 149,786 -0.13(-1.46%)
Sep 27, 2005 9.084 9.132 8.953 8.983 92,653 -0.16(-1.70%)
Sep 26, 2005 9.144 9.281 9.024 9.138 92,821 +0.05(+0.59%)
Sep 23, 2005 9.084 9.132 8.878 9.084 69,531 +0.11(+1.26%)
Sep 22, 2005 8.929 9.072 8.833 8.971 93,826 +0.05(+0.54%)
Sep 21, 2005 8.953 9.042 8.821 8.923 124,654 -0.10(-1.12%)
Sep 20, 2005 8.953 9.066 8.935 9.024 208,428 +0.08(+0.87%)
Sep 19, 2005 9.239 9.239 8.911 8.947 219,318 -0.29(-3.17%)
Sep 16, 2005 9.150 9.269 8.959 9.239 369,440 +0.14(+1.51%)
Sep 15, 2005 9.072 9.114 9.036 9.102 142,414 +0.04(+0.39%)
Sep 14, 2005 9.191 9.281 8.989 9.066 290,191 -0.11(-1.17%)
Sep 13, 2005 9.269 9.281 9.096 9.174 181,118 -0.23(-2.41%)
Sep 12, 2005 9.520 9.550 9.042 9.400 514,369 -0.11(-1.19%)
Sep 09, 2005 9.299 9.538 9.299 9.514 216,135 +0.23(+2.51%)
Sep 08, 2005 9.275 9.532 9.132 9.281 325,543 -0.02(-0.19%)
Sep 07, 2005 9.281 9.371 9.203 9.299 404,625 -0.11(-1.14%)
Sep 06, 2005 8.941 9.406 8.941 9.406 100,025 +0.49(+5.49%)
Sep 02, 2005 8.941 8.983 8.833 8.917 111,586 -0.03(-0.33%)
Sep 01, 2005 8.911 8.977 8.702 8.947 176,762 +0.04(+0.47%)
Aug 31, 2005 8.953 9.072 8.893 8.905 1,698,423 -0.04(-0.47%)
Aug 30, 2005 8.994 9.024 8.917 8.947 832,708 -0.05(-0.53%)
Aug 29, 2005 8.875 8.994 8.821 8.994 265,729 +0.09(+1.01%)
Aug 26, 2005 9.030 9.030 8.893 8.905 391,222 -0.11(-1.26%)
Aug 25, 2005 8.941 9.132 8.923 9.018 127,503 +0.10(+1.07%)
Aug 24, 2005 8.833 9.012 8.833 8.923 253,666 +0.09(+1.01%)
Aug 23, 2005 8.833 8.899 8.750 8.833 325,543 +0.00(+0.00%)
Aug 22, 2005 8.899 8.917 8.780 8.833 223,675 -0.06(-0.67%)
Aug 19, 2005 8.971 8.983 8.780 8.893 175,421 -0.08(-0.86%)
Aug 18, 2005 8.893 9.012 8.857 8.971 188,825 +0.08(+0.87%)
Aug 17, 2005 9.090 9.090 8.678 8.893 261,875 -0.23(-2.49%)
Aug 16, 2005 8.941 9.180 8.905 9.120 1,892,275 +0.18(+2.00%)
Aug 15, 2005 8.863 8.941 8.714 8.941 182,961 +0.11(+1.22%)
Aug 12, 2005 9.102 9.168 8.803 8.833 206,417 -0.27(-2.95%)
Aug 11, 2005 9.293 9.293 8.959 9.102 166,709 -0.10(-1.04%)
Aug 10, 2005 8.833 9.221 8.833 9.197 171,232 +0.42(+4.83%)
Aug 09, 2005 8.833 8.863 8.666 8.774 101,700 -0.05(-0.54%)
Aug 08, 2005 8.965 9.012 8.684 8.821 276,787 -0.12(-1.34%)
Aug 05, 2005 9.382 9.382 8.762 8.941 241,602 -0.44(-4.65%)
Aug 04, 2005 9.639 9.681 9.341 9.376 99,522 -0.29(-2.96%)
Aug 03, 2005 9.663 9.669 9.579 9.663 84,443 -0.01(-0.06%)
Aug 02, 2005 9.669 9.669 9.550 9.669 321,857 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.